Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2013 | 130.75 | 130.75 | 130.75 | 0 | +2.51(+1.96%) | |
| Feb 27, 2013 | 128.24 | 128.24 | 128.24 | 128.24 | 15 | +0.24(+0.19%) |
| Feb 25, 2013 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | -2.50(-1.92%) |
| Feb 20, 2013 | 130.50 | 130.50 | 130.50 | 130.50 | 0 | -0.50(-0.38%) |
| Feb 19, 2013 | 130.00 | 131.00 | 130.00 | 131.00 | 19 | +1.85(+1.43%) |
| Feb 15, 2013 | 129.15 | 129.15 | 129.15 | 129.15 | 340 | +1.53(+1.20%) |
| Feb 14, 2013 | 127.62 | 127.62 | 127.62 | 127.62 | 100 | +5.02(+4.09%) |
| Feb 12, 2013 | 122.60 | 122.60 | 122.60 | 0 | +0.63(+0.52%) | |
| Feb 11, 2013 | 120.75 | 121.97 | 120.75 | 121.97 | 331 | +0.31(+0.25%) |
| Feb 08, 2013 | 121.66 | 121.66 | 121.66 | 121.66 | 4 | -0.84(-0.69%) |
| Feb 07, 2013 | 122.80 | 123.75 | 122.50 | 122.50 | 170 | -1.90(-1.53%) |
| Feb 05, 2013 | 124.40 | 124.40 | 124.40 | 0 | -1.10(-0.88%) | |
| Feb 04, 2013 | 125.25 | 125.50 | 125.25 | 125.50 | 206 | -2.45(-1.91%) |
| Feb 01, 2013 | 127.95 | 127.95 | 127.95 | 127.95 | 16 | +3.30(+2.65%) |
| Jan 31, 2013 | 124.65 | 124.65 | 124.65 | 124.65 | 125 | +0.09(+0.07%) |
| Jan 30, 2013 | 124.56 | 124.56 | 124.56 | 124.56 | 100 | +0.21(+0.17%) |
| Jan 29, 2013 | 124.25 | 124.35 | 124.25 | 124.35 | 132 | +1.30(+1.06%) |
| Jan 25, 2013 | 123.05 | 123.05 | 123.05 | 0 | +1.23(+1.01%) | |
| Jan 18, 2013 | 121.82 | 121.82 | 121.82 | 0 | +3.07(+2.59%) | |
| Jan 15, 2013 | 118.75 | 118.75 | 118.75 | 118.75 | 0 | +0.85(+0.72%) |
| Jan 14, 2013 | 117.90 | 117.90 | 117.90 | 117.90 | 400 | +3.72(+3.26%) |
| Jan 09, 2013 | 114.18 | 114.18 | 114.18 | 0 | -1.07(-0.93%) | |
| Jan 07, 2013 | 115.25 | 115.25 | 115.25 | 0 | -0.69(-0.60%) | |
| Jan 04, 2013 | 115.50 | 115.94 | 115.50 | 115.94 | 10 | -0.56(-0.48%) |
| Jan 02, 2013 | 116.50 | 116.50 | 116.50 | 116.50 | 0 | +1.30(+1.13%) |
| Dec 31, 2012 | 116.60 | 116.60 | 114.82 | 115.20 | 818 | +1.25(+1.10%) |
| Dec 28, 2012 | 113.95 | 113.95 | 113.95 | 113.95 | 20 | -1.15(-1.00%) |
| Dec 27, 2012 | 115.10 | 115.10 | 115.10 | 115.10 | 63 | -0.70(-0.60%) |
| Dec 26, 2012 | 115.28 | 115.80 | 115.28 | 115.80 | 53 | +1.18(+1.03%) |
| Dec 21, 2012 | 114.62 | 114.62 | 114.62 | 0 | -1.35(-1.16%) | |
| Dec 19, 2012 | 115.97 | 115.97 | 115.97 | 0 | -1.53(-1.30%) | |
| Dec 18, 2012 | 115.30 | 117.50 | 115.30 | 117.50 | 196 | +0.51(+0.44%) |
| Dec 17, 2012 | 116.99 | 116.99 | 116.99 | 116.99 | 3 | -0.46(-0.39%) |
| Dec 14, 2012 | 115.85 | 117.45 | 115.85 | 117.45 | 140 | +1.15(+0.99%) |
| Dec 13, 2012 | 116.30 | 116.30 | 116.30 | 116.30 | 100 | +0.80(+0.69%) |
| Dec 11, 2012 | 115.50 | 115.50 | 115.50 | 0 | +1.60(+1.40%) | |
| Dec 10, 2012 | 113.90 | 113.90 | 113.90 | 113.90 | 102 | +0.60(+0.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.